Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glu Mobile Inc (NQ: GLUU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2011 3.220 3.280 2.900 3.050 1,593,397 -0.11(-3.48%)
Aug 30, 2011 3.240 3.360 3.140 3.160 1,470,787 -0.12(-3.66%)
Aug 29, 2011 3.160 3.290 3.090 3.280 1,393,365 +0.22(+7.19%)
Aug 26, 2011 2.780 3.080 2.770 3.060 1,579,609 +0.25(+8.90%)
Aug 25, 2011 2.950 2.990 2.750 2.810 2,041,330 -0.10(-3.44%)
Aug 24, 2011 2.970 3.040 2.850 2.910 1,699,779 +0.01(+0.34%)
Aug 23, 2011 2.730 2.930 2.600 2.900 1,931,095 +0.20(+7.41%)
Aug 22, 2011 2.710 2.800 2.620 2.700 2,048,328 +0.16(+6.30%)
Aug 19, 2011 2.750 2.960 2.530 2.540 2,149,284 -0.31(-10.88%)
Aug 18, 2011 3.000 3.070 2.770 2.850 2,546,356 -0.31(-9.81%)
Aug 17, 2011 3.330 3.450 3.100 3.160 1,664,434 -0.14(-4.24%)
Aug 16, 2011 3.560 3.570 3.270 3.300 2,461,123 -0.34(-9.34%)
Aug 15, 2011 3.480 3.650 3.430 3.640 2,036,119 +0.23(+6.74%)
Aug 12, 2011 3.570 3.660 3.410 3.410 1,727,221 -0.10(-2.85%)
Aug 11, 2011 3.350 3.680 3.300 3.510 2,838,283 +0.31(+9.69%)
Aug 10, 2011 3.720 3.720 3.190 3.200 3,419,108 -0.36(-10.11%)
Aug 09, 2011 3.520 3.570 2.900 3.560 4,637,785 +0.43(+13.74%)
Aug 08, 2011 3.700 3.850 3.100 3.130 4,909,562 -0.88(-21.95%)
Aug 05, 2011 4.060 4.180 3.770 4.010 2,384,622 +0.00(+0.00%)
Aug 04, 2011 4.570 4.570 3.980 4.010 3,693,305 -0.62(-13.39%)
Aug 03, 2011 4.730 4.860 4.220 4.630 4,172,740 +0.03(+0.65%)
Aug 02, 2011 5.070 5.240 4.560 4.600 3,331,418 -0.47(-9.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.